LTO Network(LTO)Hoje
$0.008918
1 anos atrás
$0.103799
2 anos atrás
$0.054593
3 anos atrás
$0.083979
4 anos atrás
$0.311494
5 anos atrás
$0.099407
6 anos atrás
$0.059384
LTO Network Histórico de preços
(LTO)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.009386 | $0.009649 | $0.009160 | $0.009388 | $95,876.36 |
2025-09-02 | $0.009666 | $0.009669 | $0.009232 | $0.009386 | $95,567.60 |
2025-09-01 | $0.009964 | $0.010272 | $0.008815 | $0.009666 | $191.316K |
2025-08-31 | $0.009977 | $0.010323 | $0.009787 | $0.009979 | $80,718.91 |
2025-08-30 | $0.009918 | $0.009984 | $0.009601 | $0.009896 | $65,499.11 |
2025-08-29 | $0.010516 | $0.010595 | $0.009840 | $0.009916 | $73,231.57 |
2025-08-28 | $0.010561 | $0.010594 | $0.009608 | $0.010529 | $138.735K |
2025-08-27 | $0.011331 | $0.011110 | $0.010125 | $0.010561 | $119.097K |
2025-08-26 | $0.010199 | $0.012297 | $0.009864 | $0.011320 | $444.841K |
2025-08-25 | $0.010616 | $0.010697 | $0.009426 | $0.010172 | $183.334K |
2025-08-24 | $0.008858 | $0.011192 | $0.008707 | $0.010616 | $437.092K |
2025-08-23 | $0.009105 | $0.009433 | $0.008642 | $0.008899 | $227.478K |
2025-08-22 | $0.009186 | $0.009360 | $0.008455 | $0.009036 | $280.248K |
2025-08-21 | $0.009612 | $0.009875 | $0.008453 | $0.009179 | $351.976K |
2025-08-20 | $0.009674 | $0.010269 | $0.009416 | $0.009678 | $142.925K |
2025-08-19 | $0.010375 | $0.011865 | $0.009472 | $0.009674 | $285.032K |
2025-08-18 | $0.010197 | $0.010789 | $0.008975 | $0.010377 | $378.854K |
2025-08-17 | $0.010429 | $0.010867 | $0.010110 | $0.010197 | $214.959K |
2025-08-16 | $0.011285 | $0.011574 | $0.009472 | $0.010392 | $265.616K |
2025-08-15 | $0.012105 | $0.012196 | $0.011240 | $0.011294 | $209.463K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
LTO Network(LTO)
